Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 7.439 7.572 7.420 7.537 160,273,472 +0.16(+2.23%)
Feb 25, 2011 7.328 7.394 7.307 7.373 155,047,488 +0.09(+1.21%)
Feb 24, 2011 7.456 7.472 7.269 7.285 328,860,704 -0.25(-3.26%)
Feb 23, 2011 8.332 7.553 7.354 7.530 559,544,000 -0.80(-9.62%)
Feb 22, 2011 8.218 8.387 8.166 8.332 176,876,368 -0.08(-0.90%)
Feb 18, 2011 8.430 8.430 8.353 8.408 78,341,960 +0.01(+0.10%)
Feb 17, 2011 8.408 8.429 8.339 8.399 56,908,032 -0.06(-0.76%)
Feb 16, 2011 8.377 8.486 8.354 8.463 86,862,896 +0.17(+2.08%)
Feb 15, 2011 8.226 8.322 8.213 8.290 72,763,360 -0.06(-0.66%)
Feb 14, 2011 8.370 8.410 8.303 8.346 69,412,560 -0.06(-0.68%)
Feb 11, 2011 8.360 8.432 8.334 8.403 83,061,136 -0.01(-0.12%)
Feb 10, 2011 8.372 8.532 8.318 8.413 133,985,176 -0.04(-0.49%)
Feb 09, 2011 8.303 8.455 8.290 8.455 111,717,064 +0.14(+1.66%)
Feb 08, 2011 8.308 8.334 8.251 8.316 57,304,112 +0.00(+0.00%)
Feb 07, 2011 8.242 8.365 8.225 8.316 100,662,416 +0.12(+1.50%)
Feb 04, 2011 8.168 8.210 8.133 8.194 64,913,628 +0.03(+0.40%)
Feb 03, 2011 8.080 8.202 8.028 8.161 90,407,512 +0.06(+0.75%)
Feb 02, 2011 8.024 8.128 8.021 8.100 67,964,272 +0.06(+0.80%)
Feb 01, 2011 7.960 8.050 7.929 8.036 83,879,224 +0.14(+1.82%)
Jan 31, 2011 7.845 7.898 7.796 7.893 123,933,720 +0.03(+0.40%)
Jan 28, 2011 8.061 8.066 7.836 7.862 119,515,376 -0.21(-2.63%)
Jan 27, 2011 8.116 8.116 8.047 8.074 83,321,744 -0.02(-0.30%)
Jan 26, 2011 8.112 8.168 8.045 8.099 83,377,744 -0.03(-0.42%)
Jan 25, 2011 8.251 8.263 8.099 8.133 102,262,920 -0.01(-0.17%)
Jan 24, 2011 8.066 8.221 8.061 8.147 98,119,576 -0.01(-0.15%)
Jan 21, 2011 8.111 8.230 8.090 8.159 172,567,616 +0.08(+0.96%)
Jan 20, 2011 7.960 8.083 7.905 8.081 124,636,128 +0.08(+0.99%)
Jan 19, 2011 7.986 8.030 7.960 8.002 95,616,592 -0.00(-0.04%)
Jan 18, 2011 7.971 8.019 7.960 8.005 85,416,104 +0.02(+0.19%)
Jan 14, 2011 7.898 8.016 7.878 7.990 88,820,144 +0.10(+1.31%)
Jan 13, 2011 7.855 7.919 7.827 7.886 75,937,904 +0.00(+0.02%)
Jan 12, 2011 7.859 7.897 7.821 7.884 83,238,664 +0.04(+0.46%)
Jan 11, 2011 7.812 7.957 7.808 7.848 144,635,136 +0.10(+1.27%)
Jan 10, 2011 7.750 7.783 7.700 7.750 75,101,144 -0.04(-0.51%)
Jan 07, 2011 7.724 7.841 7.724 7.789 128,918,776 +0.09(+1.14%)
Jan 06, 2011 7.639 7.767 7.632 7.702 111,171,864 +0.07(+0.86%)
Jan 05, 2011 7.520 7.639 7.497 7.636 114,317,264 +0.10(+1.31%)
Jan 04, 2011 7.475 7.561 7.430 7.537 112,416,400 +0.07(+1.00%)
Jan 03, 2011 7.294 7.513 7.294 7.463 112,135,928 +0.19(+2.61%)
Dec 31, 2010 7.288 7.321 7.228 7.273 43,260,620 -0.03(-0.38%)
Dec 30, 2010 7.320 7.335 7.283 7.301 39,213,320 -0.01(-0.14%)
Dec 29, 2010 7.306 7.363 7.299 7.311 50,072,168 +0.01(+0.17%)
Dec 28, 2010 7.254 7.340 7.245 7.299 60,223,672 +0.07(+1.03%)
Dec 27, 2010 7.168 7.252 7.164 7.225 37,937,084 +0.01(+0.19%)
Dec 23, 2010 7.143 7.242 7.133 7.211 49,217,448 +0.04(+0.63%)
Dec 22, 2010 7.207 7.225 7.151 7.166 85,101,768 -0.07(-1.03%)
Dec 21, 2010 7.214 7.273 7.211 7.240 86,839,832 -0.02(-0.26%)
Dec 20, 2010 7.209 7.273 7.207 7.259 89,187,656 +0.01(+0.14%)
Dec 17, 2010 7.247 7.288 7.200 7.249 140,274,640 +0.00(+0.02%)
Dec 16, 2010 7.105 7.257 7.083 7.247 131,236,440 +0.12(+1.75%)
Dec 15, 2010 7.161 7.188 7.121 7.123 76,938,864 -0.05(-0.75%)
Dec 14, 2010 7.202 7.231 7.130 7.176 81,917,408 -0.02(-0.26%)
Dec 13, 2010 7.266 7.287 7.174 7.195 150,377,296 -0.17(-2.28%)
Dec 10, 2010 7.332 7.370 7.288 7.363 97,513,576 +0.01(+0.19%)
Dec 09, 2010 7.390 7.390 7.290 7.349 96,478,760 -0.02(-0.28%)
Dec 08, 2010 7.307 7.380 7.283 7.370 70,830,408 +0.08(+1.11%)
Dec 07, 2010 7.454 7.465 7.271 7.288 127,348,512 -0.08(-1.03%)
Dec 06, 2010 7.349 7.472 7.344 7.364 69,316,608 -0.07(-0.93%)
Dec 03, 2010 7.345 7.475 7.345 7.434 102,230,152 -0.01(-0.19%)
Dec 02, 2010 7.333 7.458 7.328 7.447 96,163,880 +0.09(+1.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.